ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/20232,51%2,50102,00102,00102,00102,0010K1
04/12/20231,02%1,0099,5099,5099,5099,5010K1
01/12/20231,55%1,5098,5098,5098,5098,5010K1
27/11/20230,00%0,0097,0094,5094,5097,0019K2
23/11/20230,00%0,0097,0097,0097,0097,0019K1
22/11/20232,65%2,5097,0097,0097,0097,0010K1
21/11/20230,00%0,0094,5094,4994,4994,5076K8
20/11/2023-0,01%-0,0194,5095,6092,0095,6047K5
16/11/20230,01%0,0194,5194,5194,5194,519K1
13/11/20231,12%1,0594,5094,5094,5094,5019K2
10/11/20230,00%0,0093,4593,4493,4493,4519K2
09/11/20231,47%1,3593,4593,4593,4593,459K1
31/10/20230,11%0,1092,1092,1092,1092,109K1
26/10/20232,79%2,5092,0092,0092,0092,009K1
25/10/2023-0,57%-0,5189,5090,0189,5090,0118K2
23/10/2023-3,28%-3,0590,0190,0190,0190,019K1
18/10/20230,17%0,1693,0693,0093,0093,0619K2
16/10/20230,00%0,0092,9092,9092,9092,9037K3
13/10/2023-0,10%-0,0992,9092,9892,9092,9837K2
11/10/20231,12%1,0392,9992,9992,9992,999K1
03/10/2023-1,96%-1,8491,9691,9691,9691,969K1
28/09/20234,80%4,3093,8092,0092,0093,8028K2
21/09/20230,00%0,0089,5089,5089,5089,509K1
01/09/2023-0,01%-0,0189,5089,5089,5089,509K1
29/08/20230,01%0,0189,5189,5189,5189,519K1
28/08/20235,29%4,5089,5089,5089,5089,5018K2
25/08/2023-9,57%-9,0085,0090,0485,0090,0435K4
24/08/20230,00%0,0094,0093,0093,0094,0047K4
23/08/20234,90%4,3994,0089,7189,7194,0047K4
22/08/2023-4,67%-4,3989,6194,0089,5594,0056K6
21/08/20234,44%4,0094,0094,0094,0094,009K1
17/08/20230,27%0,2490,0090,0090,0090,009K1
15/08/2023-2,43%-2,2489,7689,7689,7689,769K1
11/08/20232,22%2,0092,0092,0092,0092,009K1
28/07/20232,27%2,0090,0090,0090,0090,009K1
19/07/20231,15%1,0088,0088,0088,0088,009K1
14/07/2023-3,33%-3,0087,0087,0187,0087,0117K2
13/07/20233,45%3,0090,0089,5089,5090,0027K3
05/07/20232,96%2,5087,0087,0087,0087,009K1
29/06/20233,05%2,5084,5083,0083,0084,5017K2
22/06/20232,23%1,7982,0082,0082,0082,0016K2
16/06/2023-0,10%-0,0880,2184,5080,2184,5016K2
13/06/20230,01%0,0180,2980,2980,2980,298K1
12/06/2023-2,10%-1,7280,2880,2880,2880,288K1
09/06/20232,36%1,8982,0082,0082,0082,008K1
06/06/20232,52%1,9780,1180,1180,1180,118K1
26/05/2023-4,70%-3,8578,1478,1478,1478,148K1
25/05/20234,85%3,7981,9981,9981,9981,998K1
22/05/2023-3,46%-2,8078,2078,2878,2078,2855K4
19/05/20231,25%1,0081,0079,5579,5081,0032K3
17/05/20230,63%0,5080,0080,0080,0080,008K1
12/05/2023-3,05%-2,5079,5079,5079,5079,508K1
09/05/20233,14%2,5082,0080,0080,0082,0024K3
02/05/20233,25%2,5079,5079,5079,5079,508K1
24/04/2023-0,85%-0,6677,0077,0077,0077,008K1
20/04/2023-2,31%-1,8477,6677,6677,6677,6623K1
10/04/20236,00%4,5079,5079,5079,5079,508K1
04/04/2023-7,41%-6,0075,0075,0175,0075,0115K2
31/03/20230,62%0,5081,0081,0081,0081,008K1
27/03/20230,00%0,0080,5080,5080,5080,508K1
15/03/20230,00%0,0080,5080,5080,5080,508K1
07/03/20234,55%3,5080,5080,4980,4980,5016K2
06/03/2023-2,53%-2,0077,0077,0077,0077,008K1
02/03/2023-1,24%-0,9979,0079,0079,0079,008K1
01/03/20230,01%0,0179,9979,9979,9979,9924K3
14/02/20232,54%1,9879,9876,0076,0079,9846K4
09/02/20233,35%2,5378,0077,9977,9978,0016K2
02/02/2023-0,04%-0,0375,4775,4975,4775,4923K3
30/01/20233,42%2,5075,5074,9974,9975,5023K3
26/01/2023-2,93%-2,2073,0073,0373,0073,7329K4
11/01/20230,27%0,2075,2075,2075,2075,208K1
09/01/2023-3,83%-2,9975,0075,0075,0075,008K1
05/01/20233,99%2,9977,9977,9977,9977,998K1
28/12/2022-3,83%-2,9975,0075,0075,0075,0015K1
27/12/2022-1,27%-1,0077,9977,9977,9977,998K1
20/12/20229,71%6,9978,9978,9978,9978,998K1
19/12/20220,00%0,0072,0071,0671,0672,0036K5
07/12/20220,61%0,4472,0072,0072,0072,0014K1
06/12/2022-1,31%-0,9571,5671,5671,5671,5614K1
01/12/2022-4,59%-3,4972,5172,5172,5172,517K1
30/11/20221,33%1,0076,0076,0076,0076,008K1
29/11/20223,45%2,5075,0075,0075,0075,008K1
28/11/2022-2,68%-2,0072,5072,5072,5072,507K1
25/11/2022-0,67%-0,5074,5071,3071,3074,50108K7
18/11/20224,46%3,2075,0075,0075,0075,008K1
10/11/20220,97%0,6971,8072,0071,8072,0014K2
07/11/2022-5,19%-3,8971,1171,1171,1171,117K1
03/11/2022-5,66%-4,5075,0075,0075,0075,0015K1
31/10/20223,92%3,0079,5079,0079,0079,5040K5
24/10/20220,00%0,0076,5076,5076,5076,508K1
20/10/20220,00%0,0076,5076,5076,5076,5031K2
19/10/20220,35%0,2776,5076,5076,5076,508K1
13/10/20221,64%1,2376,2376,2376,2376,238K1
30/09/20224,17%3,0075,0071,9771,9775,0037K5
29/09/20221,41%1,0072,0072,0072,0072,007K1
28/09/20220,00%0,0071,0071,0071,0071,007K1
26/09/20220,00%0,0071,0073,9971,0073,9914K2
19/09/20220,00%0,0071,0071,0071,0071,0043K2
15/09/20220,00%0,0071,0071,0171,0071,0114K2
13/09/2022-5,31%-3,9871,0071,0071,0071,007K1
12/09/20225,55%3,9474,9874,9874,9874,987K1
06/09/20220,00%0,0071,0471,0071,0071,0414K2
05/09/2022-8,91%-6,9571,0477,9271,0477,9237K5
01/09/2022-6,60%-5,5177,9977,9977,9977,998K1
26/08/202214,37%10,4983,5075,0075,0090,00108K13
24/08/20222,83%2,0173,0174,0073,0181,0038K5
17/08/20222,90%2,0071,0071,0071,0071,0021K1
15/08/20221,46%0,9969,0069,0069,0069,007K1
26/07/2022-2,84%-1,9968,0168,0168,0168,017K1
25/07/20222,93%1,9970,0070,0070,0070,007K1
22/07/20220,01%0,0168,0167,9467,9468,0114K2
07/07/20220,00%0,0068,0068,0068,0068,0041K1
01/07/20220,07%0,0568,0068,0068,0068,0041K1
30/06/2022-0,07%-0,0567,9568,0067,9568,0088K4
29/06/20221,46%0,9868,0068,0168,0068,0127K3
27/06/2022-1,44%-0,9867,0267,0267,0267,027K1
23/06/20220,00%0,0068,0068,0068,0068,0014K1
21/06/20220,00%0,0068,0068,0168,0068,0161K3
15/06/2022-0,73%-0,5068,0068,0168,0068,0114K2
14/06/2022-2,16%-1,5168,5068,5068,5068,507K1
13/06/20220,01%0,0170,0170,0170,0170,0163K2
10/06/2022-4,11%-3,0070,0070,0070,0070,0063K2
08/06/20220,39%0,2873,0073,0073,0073,007K1
27/05/20228,54%5,7272,7272,7272,7272,727K1
10/05/2022-0,59%-0,4067,0067,0567,0067,0560K3
09/05/20220,00%0,0067,4067,4067,4067,4013K1
06/05/20220,00%0,0067,4067,4067,4067,407K1
05/05/2022-2,32%-1,6067,4067,4067,4067,407K1
04/05/2022-1,43%-1,0069,0069,0069,0069,0021K2
03/05/20220,73%0,5170,0070,0070,0070,0021K2
28/04/20223,62%2,4369,4969,4969,4969,4914K1
27/04/2022-4,20%-2,9467,0668,1067,0668,1020K3
22/04/20220,00%0,0070,0070,0070,0070,0063K2
12/04/2022--70,0069,9969,9970,0070K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito